Monero (XMR) historical data and Live price

monero

Monero

XMR
$ 312.88 -10.48 % 0.00770546 BTC
MARKET CAP
5.604 B
24H VOLUME
334.177 M
CIRC.SUPPLY
17.913 M
MAX SUPPLY
Rank28
1H -2.82 %
24H -10.48 %
7D -30.85 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/2/21425.981426.661400.803405.129411,111,120.57,252,043,600.16
5/2/21425.981426.661400.803405.129411,111,120.57,252,043,600.16
5/2/21425.981426.661400.803405.129411,111,120.57,252,043,600.16
5/2/21425.981426.661400.803405.129411,111,120.57,252,043,600.16
5/1/21421.391433.612415.777426.279549,094,538.37,630,309,058.45
5/1/21421.391433.612415.777426.279549,094,538.37,630,309,058.45
5/1/21421.391433.612415.777426.279549,094,538.37,630,309,058.45
5/1/21421.391433.612415.777426.279549,094,538.37,630,309,058.45
4/30/21407.33422.835403.346421.891562,822,278.567,551,464,214.9
4/30/21407.33422.835403.346421.891562,822,278.567,551,464,214.9
4/30/21407.33422.835403.346421.891562,822,278.567,551,464,214.9
4/30/21407.33422.835403.346421.891562,822,278.567,551,464,214.9
4/29/21413.801424.998399.705407.36576,292,235.837,291,059,895.12
4/29/21413.801424.998399.705407.36576,292,235.837,291,059,895.12
4/29/21413.801424.998399.705407.36576,292,235.837,291,059,895.12
4/29/21413.801424.998399.705407.36576,292,235.837,291,059,895.12
4/28/21402.662439.622400.201414.48916,274,318.547,418,188,194
4/28/21402.662439.622400.201414.48916,274,318.547,418,188,194
4/28/21402.662439.622400.201414.48916,274,318.547,418,188,194
4/28/21402.662439.622400.201414.48916,274,318.547,418,188,194
4/27/21405.361412.396385.26402.766602,102,806.817,208,203,964.93
4/27/21405.361412.396385.26402.766602,102,806.817,208,203,964.93
4/27/21405.361412.396385.26402.766602,102,806.817,208,203,964.93
4/27/21405.361412.396385.26402.766602,102,806.817,208,203,964.93
4/26/21355.678402.562343.823402.41717,950,424.947,201,542,198.82
4/25/21381.557403.883335.883355.371725,353,196.116,359,467,712.87
4/24/21354.632396.004339.058380.514808,797,431.426,809,114,986.38
4/23/21347.339354.883302.027354.8831,057,183,277.526,350,200,675.3
4/22/21376.542390.451345.038348.04866,564,262.846,227,494,424.12
4/21/21404.194424.875374.655379.7811,359,514,795.296,795,144,339.52
4/20/21356.907413.557328.722401.2081,801,691,135.327,178,215,792.57
4/19/21338.248365.654307.655355.6331,052,097,012.216,362,550,617.64
4/18/21367.77379.728292.784337.7861,064,304,406.36,042,975,683.85
4/17/21341.569378.572341.569367.499888,937,212.26,574,267,074.83
4/16/21344.621347.759314.86341.74737,981,251.126,113,206,362.31
4/15/21321.134348.611319.262344.244650,241,196.886,157,724,024.34
4/14/21327.158331.572309.53321.66591,323,577.935,753,505,300.42
4/13/21314.516331.227307.351327.218690,349,553.385,851,478,425.67
4/12/21329.245344.514315.539315.539855,161,646.425,642,635,464.91
4/11/21292.073329.864291.961327.317747,027,382.235,853,259,798.93
4/10/21273.627298.817273.627292.866657,263,547.425,237,178,627.37
4/9/21270.019290.174266.97273.838554,909,467.114,896,907,345.15
4/8/21257.894272.048251.757269.996540,134,379.564,828,141,025.71
4/7/21271.026280.197253.583257.743737,672,836.474,608,831,939.56
4/6/21264.401277.3260.649271.043575,073,239.474,846,443,757.44
4/5/21261.302271.322258.17263.923488,580,113.644,718,921,797.99
4/4/21260.795272.9247.76261.99602,319,016.974,684,165,062.07
4/3/21260.855269.823252.579260.888528,312,208.714,664,263,492.61
4/2/21252.444263.586250.863260.851632,524,815.444,663,391,765.18
4/1/21246.028258.697242.781252.496614,730,542.154,513,829,224.25
3/31/21245.499262.696240.986246.151860,549,599.744,400,197,293.43
3/30/21234.781250.185233.421245.471530,500,223.464,387,842,878.73
3/29/21233.966243.921229.844234.805537,098,412.834,197,013,045.7
3/28/21224.483234.045214.868233.974561,911,793.014,181,967,798.14
3/27/21222.536226.592212.046224.509437,526,797.064,012,608,118.09
3/26/21213.765229.258213.445222.508418,168,580.593,976,665,232.76
3/25/21211.685221.454207.607213.79530,304,577.963,820,709,579.19
3/24/21218.788230.641209.673211.706633,189,682.363,782,914,471.55
3/23/21219.772226.618211.617218.82626,403,250.933,910,039,694.33
3/22/21233.226238.205218.44219.79555,009,866.673,927,217,501.22
3/21/21235.568238.71224.07233.21534,299,988.54,167,004,139.63
3/20/21232.76242.453228.377235.627452,804,821.64,210,028,878.78
3/19/21231.29238.827225.836232.817462,247,967.454,159,649,653.05
3/18/21235.973240.952225.152231.329495,146,902.164,132,873,977.73
3/17/21229.483240.047226.71236.023554,826,262.534,216,531,212.67
3/16/21222.26229.948213.044229.437537,410,059.244,098,709,390.89
3/15/21233.103237.787215.946222.286700,492,723.113,970,776,046.6
3/14/21238.476240.556229.393233.178610,191,651.664,165,165,871.69
3/13/21223.376238.559218.389238.465571,389,163.394,259,415,940.07
3/12/21221.284225.74216.917223.364494,597,092.323,989,494,073.39
3/11/21220.617226.034213.32221.274493,136,434.373,951,982,501.98
3/10/21225.247227.429215.58220.663581,568,999.23,940,882,502.25
3/9/21221.012228.92218.51225.255580,254,645.364,022,723,705.04
3/8/21208.658221.084204.301221.007670,914,774.653,946,685,587.54
3/7/21204.834210.015202.697208.658553,596,151.343,725,987,658.24
3/6/21206.349208.198198.503204.832631,648,716.863,657,504,883.45
3/5/21217.35217.35203.453206.364606,923,264.313,684,695,492.55
3/4/21219.782223.715210.373217.373703,916,058.993,881,093,648.75
3/3/21220.948228.964216.468219.825693,978,910.13,924,699,683.27
3/2/21230.257232.479211.799220.955638,715,292.673,944,690,435.59
3/1/21218.029230.479210.813230.225646,909,762.734,110,001,598.27
2/28/21209.285226.268199.846217.99887,720,264.793,891,382,922.75
2/27/21204.159222.827204.159209.311680,010,896.063,736,292,191.29
2/26/21197.732217.347194.116204.104750,516,132.93,643,190,560.83
2/25/21205.743218.283197.548197.548628,245,394.243,525,999,682.2
2/24/21219.576224.976198.768205.749861,035,403.963,672,199,348.03
2/23/21224.993225.015171.289219.5311,161,680,697.983,917,992,795.72
2/22/21247.643247.756194.109225.027999,802,848.644,015,891,713.65
2/21/21255.951260.237244.24247.65858,148,415.64,419,424,764.7
2/20/21283.527288.237246.756256.043991,879,039.584,568,994,495.97